Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.440 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 0.9767 0.9895 0.9767 0.9895 3,115,256 +0.01(+1.32%)
Aug 30, 2007 0.9716 0.9818 0.9690 0.9767 421,359 +0.00(+0.26%)
Aug 29, 2007 0.9638 0.9844 0.9613 0.9741 643,127 +0.01(+0.53%)
Aug 28, 2007 0.9690 0.9767 0.9638 0.9690 830,657 +0.00(+0.00%)
Aug 27, 2007 0.9690 0.9793 0.9587 0.9690 1,127,904 +0.00(+0.00%)
Aug 24, 2007 0.9741 0.9818 0.9690 0.9690 1,215,833 -0.01(-0.53%)
Aug 23, 2007 0.9818 0.9870 0.9690 0.9741 1,740,684 -0.00(-0.26%)
Aug 22, 2007 0.9664 0.9895 0.9664 0.9767 757,512 +0.01(+0.53%)
Aug 21, 2007 0.9613 0.9716 0.9510 0.9716 608,111 +0.01(+1.34%)
Aug 20, 2007 0.9638 0.9844 0.9356 0.9587 1,457,832 +0.01(+1.36%)
Aug 17, 2007 0.9510 0.9587 0.7865 0.9459 1,501,797 +0.03(+3.08%)
Aug 16, 2007 0.9227 0.9381 0.8790 0.9176 2,186,165 -0.02(-1.65%)
Aug 15, 2007 0.9356 0.9433 0.9253 0.9330 2,042,989 -0.02(-1.89%)
Aug 14, 2007 0.9664 0.9690 0.9407 0.9510 1,038,418 -0.02(-2.37%)
Aug 13, 2007 0.9716 0.9767 0.9638 0.9741 909,637 +0.01(+1.34%)
Aug 10, 2007 0.9793 0.9818 0.9459 0.9613 1,863,240 -0.02(-2.35%)
Aug 09, 2007 0.9818 0.9895 0.9767 0.9844 659,468 +0.00(+0.00%)
Aug 08, 2007 0.9638 0.9973 0.9638 0.9844 997,177 +0.02(+1.86%)
Aug 07, 2007 0.9716 0.9767 0.9664 0.9664 877,734 -0.01(-0.79%)
Aug 06, 2007 0.9716 0.9818 0.9587 0.9741 1,070,711 -0.00(-0.26%)
Aug 03, 2007 0.9793 0.9818 0.9767 0.9767 586,323 -0.01(-0.52%)
Aug 02, 2007 0.9741 0.9818 0.9561 0.9818 948,155 +0.02(+2.14%)
Aug 01, 2007 0.9818 0.9818 0.9484 0.9613 2,197,059 -0.03(-3.11%)
Jul 31, 2007 0.9818 0.9921 0.9793 0.9921 651,686 +0.01(+0.78%)
Jul 30, 2007 0.9921 0.9921 0.9793 0.9844 1,044,644 -0.01(-0.78%)
Jul 27, 2007 1.010 1.010 0.9716 0.9921 743,895 +0.00(+0.26%)
Jul 26, 2007 0.9947 0.9947 0.9741 0.9895 1,289,366 -0.02(-1.53%)
Jul 25, 2007 1.005 1.008 0.9947 1.005 904,969 -0.00(-0.26%)
Jul 24, 2007 1.018 1.018 0.9998 1.008 1,245,013 -0.02(-1.51%)
Jul 23, 2007 1.013 1.023 0.9998 1.023 684,757 +0.01(+1.02%)
Jul 20, 2007 1.023 1.026 1.013 1.013 900,300 -0.01(-1.00%)
Jul 19, 2007 1.015 1.026 1.013 1.023 713,548 +0.01(+0.51%)
Jul 18, 2007 1.033 1.036 1.008 1.018 1,609,568 -0.02(-1.98%)
Jul 17, 2007 1.046 1.046 1.033 1.038 1,044,254 -0.01(-0.49%)
Jul 16, 2007 1.046 1.049 1.036 1.044 1,083,939 +0.00(+0.25%)
Jul 13, 2007 1.041 1.046 1.036 1.041 565,313 +0.00(+0.00%)
Jul 12, 2007 1.046 1.057 1.038 1.041 1,788,539 -0.01(-0.49%)
Jul 11, 2007 1.054 1.056 1.046 1.046 736,114 -0.01(-0.73%)
Jul 10, 2007 1.064 1.067 1.054 1.054 1,033,361 -0.01(-0.73%)
Jul 09, 2007 1.067 1.069 1.062 1.062 395,680 -0.01(-0.72%)
Jul 06, 2007 1.069 1.072 1.062 1.069 617,059 +0.00(+0.00%)
Jul 05, 2007 1.069 1.072 1.064 1.069 298,414 +0.01(+0.48%)
Jul 03, 2007 1.072 1.074 1.056 1.064 313,587 -0.01(-0.48%)
Jul 02, 2007 1.067 1.074 1.062 1.069 923,644 +0.00(+0.24%)
Jun 29, 2007 1.064 1.069 1.062 1.067 701,487 +0.00(+0.24%)
Jun 28, 2007 1.062 1.067 1.056 1.064 1,058,650 +0.00(+0.24%)
Jun 27, 2007 1.062 1.067 1.054 1.062 937,650 -0.01(-0.72%)
Jun 26, 2007 1.067 1.072 1.056 1.069 1,000,290 +0.00(+0.24%)
Jun 25, 2007 1.064 1.072 1.059 1.067 508,121 +0.01(+0.97%)
Jun 22, 2007 1.069 1.074 1.056 1.056 501,117 -0.01(-0.73%)
Jun 21, 2007 1.074 1.080 1.064 1.064 762,959 -0.01(-0.48%)
Jun 20, 2007 1.077 1.084 1.067 1.069 879,290 -0.01(-0.95%)
Jun 19, 2007 1.077 1.080 1.072 1.080 452,873 +0.00(+0.24%)
Jun 18, 2007 1.077 1.080 1.067 1.077 520,960 -0.00(-0.24%)
Jun 15, 2007 1.067 1.080 1.067 1.080 798,364 +0.01(+0.96%)
Jun 14, 2007 1.074 1.082 1.067 1.069 1,058,261 -0.01(-0.48%)
Jun 13, 2007 1.067 1.080 1.067 1.074 779,689 +0.00(+0.24%)
Jun 12, 2007 1.082 1.082 1.056 1.072 1,148,135 -0.01(-0.71%)
Jun 11, 2007 1.092 1.095 1.074 1.080 932,981 -0.01(-0.71%)
Jun 08, 2007 1.092 1.092 1.082 1.087 453,651 +0.00(+0.00%)
Jun 07, 2007 1.110 1.113 1.087 1.087 862,171 -0.02(-1.40%)
Jun 06, 2007 1.113 1.118 1.103 1.103 727,943 -0.01(-0.92%)
Jun 05, 2007 1.118 1.121 1.113 1.113 785,914 -0.00(-0.23%)
Jun 04, 2007 1.110 1.121 1.110 1.115 980,058 +0.01(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.